Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 35.66 | 36.16 | 35.30 | 35.61 | 60,267 | +0.15(+0.42%) |
Sep 25, 2024 | 35.75 | 35.94 | 35.40 | 35.46 | 65,088 | -0.23(-0.64%) |
Sep 24, 2024 | 35.71 | 35.89 | 35.49 | 35.69 | 45,042 | +0.03(+0.08%) |
Sep 23, 2024 | 35.65 | 35.94 | 35.31 | 35.66 | 55,632 | +0.11(+0.31%) |
Sep 20, 2024 | 36.19 | 36.51 | 35.34 | 35.55 | 415,976 | -0.88(-2.42%) |
Sep 19, 2024 | 36.06 | 36.65 | 35.63 | 36.43 | 82,538 | +1.01(+2.85%) |
Sep 18, 2024 | 35.04 | 36.26 | 35.00 | 35.42 | 109,762 | +0.30(+0.85%) |
Sep 17, 2024 | 35.32 | 36.00 | 35.06 | 35.12 | 106,322 | +0.10(+0.29%) |
Sep 16, 2024 | 35.09 | 35.38 | 34.95 | 35.02 | 65,496 | +0.07(+0.20%) |
Sep 13, 2024 | 35.13 | 35.33 | 34.85 | 34.95 | 81,627 | +0.25(+0.72%) |
Sep 12, 2024 | 34.90 | 34.92 | 34.45 | 34.70 | 46,896 | +0.05(+0.14%) |
Sep 11, 2024 | 34.80 | 34.88 | 33.81 | 34.65 | 90,366 | -0.34(-0.97%) |
Sep 10, 2024 | 34.74 | 35.21 | 34.41 | 34.99 | 75,268 | +0.22(+0.63%) |
Sep 09, 2024 | 34.43 | 35.12 | 34.40 | 34.77 | 70,898 | +0.42(+1.22%) |
Sep 06, 2024 | 34.87 | 35.09 | 34.20 | 34.35 | 36,075 | -0.50(-1.43%) |
Sep 05, 2024 | 34.98 | 35.02 | 34.40 | 34.85 | 57,434 | -0.11(-0.31%) |
Sep 04, 2024 | 35.54 | 35.77 | 34.88 | 34.96 | 45,631 | -0.67(-1.88%) |
Sep 03, 2024 | 35.61 | 36.00 | 35.30 | 35.63 | 56,953 | -0.17(-0.47%) |
Aug 30, 2024 | 35.72 | 35.97 | 35.56 | 35.80 | 52,908 | +0.05(+0.14%) |
Aug 29, 2024 | 35.86 | 36.01 | 35.60 | 35.75 | 49,578 | +0.15(+0.42%) |
Aug 28, 2024 | 35.25 | 36.00 | 35.25 | 35.60 | 52,236 | +0.16(+0.45%) |
Aug 27, 2024 | 35.34 | 35.52 | 35.10 | 35.44 | 47,965 | +0.00(+0.00%) |
Aug 26, 2024 | 35.98 | 36.10 | 35.25 | 35.44 | 77,989 | -0.36(-1.01%) |
Aug 23, 2024 | 34.32 | 36.60 | 34.32 | 35.80 | 82,968 | +1.59(+4.65%) |
Aug 22, 2024 | 33.71 | 34.33 | 33.71 | 34.21 | 39,132 | +0.35(+1.03%) |
Aug 21, 2024 | 34.29 | 34.29 | 33.70 | 33.86 | 78,415 | -0.24(-0.70%) |
Aug 20, 2024 | 34.45 | 34.51 | 33.95 | 34.10 | 88,806 | -0.30(-0.87%) |
Aug 19, 2024 | 33.58 | 34.56 | 33.46 | 34.40 | 147,454 | +0.93(+2.78%) |
Aug 16, 2024 | 32.90 | 33.96 | 32.67 | 33.47 | 45,204 | +0.62(+1.89%) |
Aug 15, 2024 | 32.76 | 33.51 | 32.74 | 32.85 | 84,517 | +0.74(+2.30%) |
Aug 14, 2024 | 32.17 | 32.36 | 31.61 | 32.11 | 49,292 | -0.01(-0.03%) |
Aug 13, 2024 | 32.14 | 32.32 | 31.52 | 32.12 | 91,667 | +0.54(+1.71%) |
Aug 12, 2024 | 32.42 | 32.79 | 31.55 | 31.58 | 77,429 | -0.68(-2.11%) |
Aug 09, 2024 | 32.29 | 32.66 | 31.62 | 32.26 | 96,829 | -0.10(-0.31%) |
Aug 08, 2024 | 31.81 | 32.45 | 31.60 | 32.36 | 60,167 | +0.86(+2.73%) |
Aug 07, 2024 | 32.06 | 32.30 | 31.41 | 31.50 | 75,589 | -0.36(-1.12%) |
Aug 06, 2024 | 31.72 | 32.35 | 31.37 | 31.86 | 65,148 | +0.14(+0.44%) |
Aug 05, 2024 | 31.90 | 32.55 | 30.97 | 31.72 | 106,668 | -1.29(-3.91%) |
Aug 02, 2024 | 32.77 | 33.31 | 32.39 | 33.01 | 103,816 | -0.72(-2.15%) |
Aug 01, 2024 | 34.95 | 34.95 | 33.45 | 33.73 | 126,886 | -1.17(-3.36%) |
Jul 31, 2024 | 35.30 | 35.88 | 34.70 | 34.91 | 137,210 | -0.42(-1.18%) |
Jul 30, 2024 | 33.78 | 35.35 | 33.78 | 35.32 | 122,753 | +1.30(+3.82%) |
Jul 29, 2024 | 34.45 | 34.48 | 33.69 | 34.02 | 101,489 | -0.22(-0.64%) |
Jul 26, 2024 | 34.56 | 34.99 | 33.84 | 34.24 | 124,442 | -0.29(-0.83%) |
Jul 25, 2024 | 33.36 | 34.97 | 33.36 | 34.53 | 163,288 | +1.02(+3.05%) |
Jul 24, 2024 | 32.60 | 34.48 | 32.40 | 33.51 | 134,456 | +1.54(+4.81%) |
Jul 23, 2024 | 31.41 | 32.14 | 31.35 | 31.97 | 133,599 | +0.61(+1.93%) |
Jul 22, 2024 | 30.82 | 31.50 | 30.42 | 31.36 | 109,286 | +0.62(+2.00%) |
Jul 19, 2024 | 30.85 | 31.14 | 30.62 | 30.75 | 112,252 | -0.01(-0.03%) |
Jul 18, 2024 | 30.97 | 31.66 | 30.27 | 30.76 | 157,289 | -0.51(-1.62%) |
Jul 17, 2024 | 30.52 | 31.54 | 30.35 | 31.26 | 135,749 | +0.51(+1.65%) |
Jul 16, 2024 | 29.60 | 30.94 | 29.57 | 30.76 | 132,844 | +1.52(+5.20%) |
Jul 15, 2024 | 28.51 | 29.68 | 28.51 | 29.24 | 116,755 | +1.03(+3.66%) |
Jul 12, 2024 | 28.45 | 28.71 | 28.12 | 28.20 | 98,228 | +0.08(+0.28%) |
Jul 11, 2024 | 27.49 | 28.50 | 27.49 | 28.12 | 115,497 | +1.26(+4.69%) |
Jul 10, 2024 | 26.86 | 27.01 | 26.65 | 26.86 | 98,780 | +0.12(+0.45%) |
Jul 09, 2024 | 26.90 | 27.14 | 26.62 | 26.74 | 88,127 | -0.10(-0.37%) |
Jul 08, 2024 | 27.17 | 27.26 | 26.62 | 26.84 | 143,914 | -0.02(-0.07%) |
Jul 05, 2024 | 27.43 | 27.50 | 26.78 | 26.86 | 209,892 | -0.61(-2.20%) |
Jul 03, 2024 | 27.69 | 27.97 | 27.40 | 27.47 | 77,523 | -0.24(-0.86%) |
Jul 02, 2024 | 28.11 | 28.62 | 27.47 | 27.71 | 146,967 | -0.75(-2.65%) |